Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covanta Holding Corp (NY: CVA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.424 9.551 9.340 9.503 933,802 +0.05(+0.57%)
Oct 28, 2010 9.503 9.509 9.370 9.448 792,492 +0.02(+0.26%)
Oct 27, 2010 9.478 9.515 9.376 9.424 1,272,183 -0.20(-2.13%)
Oct 25, 2010 9.689 9.882 9.593 9.629 1,395,666 +0.04(+0.38%)
Oct 22, 2010 9.701 9.701 9.526 9.593 1,196,863 -0.06(-0.62%)
Oct 21, 2010 9.183 9.804 9.165 9.653 3,740,223 +0.22(+2.30%)
Oct 20, 2010 9.442 9.578 9.370 9.436 1,733,425 -0.01(-0.06%)
Oct 19, 2010 9.454 9.551 9.370 9.442 1,113,860 -0.12(-1.26%)
Oct 18, 2010 9.466 9.593 9.460 9.563 760,437 +0.08(+0.89%)
Oct 15, 2010 9.599 9.611 9.424 9.478 806,668 -0.04(-0.44%)
Oct 14, 2010 9.617 9.671 9.496 9.521 963,804 -0.13(-1.31%)
Oct 13, 2010 9.635 9.671 9.545 9.647 1,481,146 +0.04(+0.44%)
Oct 12, 2010 9.575 9.623 9.521 9.605 770,515 +0.04(+0.38%)
Oct 11, 2010 9.484 9.611 9.442 9.569 1,013,752 +0.08(+0.82%)
Oct 08, 2010 9.490 9.515 9.340 9.490 1,159,886 +0.09(+0.96%)
Oct 07, 2010 9.460 9.484 9.334 9.400 790,886 -0.05(-0.57%)
Oct 06, 2010 9.466 9.490 9.352 9.454 1,351,896 -0.06(-0.63%)
Oct 05, 2010 9.322 9.545 9.219 9.515 1,592,284 +0.10(+1.02%)
Oct 04, 2010 9.484 9.496 9.334 9.418 757,973 -0.10(-1.08%)
Oct 01, 2010 9.521 9.635 9.442 9.521 1,132,381 +0.04(+0.40%)
Sep 30, 2010 9.486 9.671 9.448 9.482 18,930 -0.03(-0.34%)
Sep 29, 2010 9.364 9.527 9.298 9.515 1,732,558 +0.14(+1.54%)
Sep 28, 2010 9.256 9.400 9.183 9.370 1,877,033 +0.13(+1.37%)
Sep 27, 2010 9.292 9.328 9.223 9.244 799,676 -0.03(-0.32%)
Sep 24, 2010 9.147 9.346 9.141 9.274 798,028 +0.21(+2.33%)
Sep 23, 2010 9.063 9.213 9.045 9.063 1,340,703 -0.05(-0.59%)
Sep 22, 2010 9.129 9.256 9.099 9.117 1,841,261 -0.04(-0.39%)
Sep 21, 2010 9.189 9.226 9.069 9.153 1,589,875 -0.02(-0.20%)
Sep 20, 2010 9.099 9.171 9.039 9.171 1,313,424 +0.11(+1.26%)
Sep 17, 2010 9.057 9.069 8.942 9.057 1,860,314 +0.19(+2.17%)
Sep 15, 2010 8.846 8.894 8.732 8.864 1,716,589 +0.07(+0.82%)
Sep 14, 2010 8.979 9.039 8.750 8.792 6,105,262 -0.19(-2.08%)
Sep 13, 2010 8.900 8.997 8.834 8.979 1,062,335 +0.14(+1.64%)
Sep 10, 2010 8.852 8.882 8.804 8.834 1,337,168 -0.02(-0.20%)
Sep 09, 2010 9.003 9.003 8.762 8.852 2,326,074 -0.02(-0.20%)
Sep 08, 2010 8.918 8.967 8.822 8.870 1,945,050 -0.02(-0.20%)
Sep 07, 2010 9.021 9.057 8.870 8.888 229 -0.17(-1.86%)
Sep 03, 2010 9.045 9.117 9.009 9.057 1,981,827 +0.08(+0.94%)
Sep 02, 2010 8.967 9.051 8.894 8.973 680 +0.05(+0.61%)
Sep 01, 2010 8.810 9.033 8.768 8.918 1,563,376 +0.25(+2.92%)
Aug 31, 2010 8.659 8.732 8.515 8.665 17,768 -0.04(-0.48%)
Aug 30, 2010 8.816 8.894 8.665 8.708 2,422,433 -0.16(-1.77%)
Aug 27, 2010 8.864 8.888 8.647 8.864 2,330,127 +0.25(+2.94%)
Aug 26, 2010 8.750 8.816 8.611 8.611 1,842,611 -0.08(-0.97%)
Aug 25, 2010 8.599 8.738 8.491 8.696 2,231,225 +0.01(+0.07%)
Aug 24, 2010 8.611 8.726 8.503 8.690 285 -0.05(-0.62%)
Aug 23, 2010 8.864 8.973 8.738 8.744 631,396 -0.10(-1.09%)
Aug 20, 2010 8.804 8.852 8.732 8.840 1,787,174 -0.01(-0.14%)
Aug 19, 2010 8.961 8.997 8.750 8.852 30,548 -0.14(-1.54%)
Aug 18, 2010 8.991 9.045 8.967 8.991 32,476 -0.02(-0.27%)
Aug 17, 2010 8.912 9.057 8.870 9.015 1,183,031 +0.18(+2.05%)
Aug 16, 2010 8.726 8.852 8.665 8.834 709,096 +0.05(+0.55%)
Aug 13, 2010 8.786 8.870 8.690 8.786 1,665,192 +0.02(+0.27%)
Aug 12, 2010 8.593 8.835 8.057 8.762 2,372,043 +0.04(+0.48%)
Aug 11, 2010 8.792 8.792 8.641 8.720 229 -0.30(-3.34%)
Aug 10, 2010 9.045 9.099 8.876 9.021 1,328 -0.14(-1.58%)
Aug 09, 2010 9.135 9.165 9.063 9.165 658,799 +0.04(+0.46%)
Aug 06, 2010 9.123 9.123 8.906 9.123 1,263,858 -0.04(-0.46%)
Aug 05, 2010 9.105 9.183 9.051 9.165 1,312,738 +0.04(+0.40%)
Aug 04, 2010 9.171 9.201 9.003 9.129 1,238,723 -0.03(-0.33%)
Aug 03, 2010 9.201 9.274 9.093 9.159 1,231,810 -0.09(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.